Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ
228.52
-7.49(-3.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
228.52
-7.49(-3.17%)
Currency In CNY
If you invested ¥1000 in Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) 10 years ago, it would be worth ¥3,417.89 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,964.58, while ¥1000 invested 1 year ago would be worth ¥876.63. This corresponds to total returns of 241.79%, 96.46%, -12.34%, respectively, with annualized returns of 13.07%, 14.47%, -12.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 249.11 | 236.01 | 236.01 | 249.79 | 233.98 | 21.95M |
| April 22, 2026 | 243.8 | 246.74 | 246.74 | 248.99 | 241.78 | 12.61M |
| April 21, 2026 | 246 | 245.77 | 245.77 | 249.8 | 244.08 | 10.43M |
| April 20, 2026 | 240.3 | 246.49 | 246.49 | 251.95 | 239 | 16.91M |
| April 17, 2026 | 237.4 | 240.88 | 240.88 | 242.5 | 234.03 | 12.43M |
| April 16, 2026 | 236 | 239.77 | 239.77 | 241 | 234.63 | 13.94M |
| April 15, 2026 | 242 | 233.99 | 233.99 | 242.4 | 232.11 | 13.33M |
| April 14, 2026 | 238.5 | 239.59 | 239.59 | 239.82 | 235.08 | 15.74M |
| April 13, 2026 | 225.06 | 235.06 | 235.06 | 240.75 | 225.06 | 18.12M |
| April 10, 2026 | 220.27 | 228.7 | 228.7 | 236.25 | 220.27 | 23.03M |
| April 09, 2026 | 312 | 308.08 | 308.08 | 312.03 | 308 | 7.99M |
| April 08, 2026 | 302.18 | 319.39 | 319.39 | 319.49 | 301.55 | 15.19M |
| April 07, 2026 | 293.19 | 293.4 | 293.4 | 297.16 | 291.66 | 4.19M |
| April 03, 2026 | 300.58 | 292.8 | 292.8 | 301.16 | 292.71 | 4.44M |
| April 02, 2026 | 303 | 298.1 | 298.1 | 303 | 297 | 5.51M |
| April 01, 2026 | 305.49 | 305.7 | 305.7 | 308.5 | 302.49 | 6.01M |
| March 31, 2026 | 301.99 | 298.5 | 298.5 | 312 | 297.18 | 7.04M |
| March 30, 2026 | 295.72 | 301.5 | 301.5 | 302.73 | 295.5 | 4.88M |
| March 27, 2026 | 293.24 | 300.92 | 300.92 | 304.85 | 292.53 | 6.29M |
| March 26, 2026 | 309.95 | 296.84 | 296.84 | 309.95 | 295.18 | 9.84M |
| March 25, 2026 | 305.99 | 311.61 | 311.61 | 315.39 | 304.48 | 8.33M |
| March 24, 2026 | 311 | 305.99 | 305.99 | 311.5 | 300 | 8.39M |
| March 23, 2026 | 309.44 | 307.09 | 307.09 | 317.69 | 306.05 | 9.96M |
| March 20, 2026 | 323 | 316.1 | 316.1 | 324.87 | 314.43 | 9.26M |
| March 19, 2026 | 316.2 | 322.33 | 322.33 | 326.04 | 315.31 | 8.71M |
| March 18, 2026 | 324.01 | 320.88 | 320.88 | 324.9 | 315 | 8.29M |
| March 17, 2026 | 319.01 | 326.98 | 326.98 | 337.36 | 318.5 | 14.94M |
| March 16, 2026 | 317.98 | 317.8 | 317.8 | 318.74 | 312.38 | 5.73M |
| March 13, 2026 | 323.32 | 318.18 | 318.18 | 323.37 | 317.15 | 7.01M |
| March 12, 2026 | 322.42 | 325.06 | 325.06 | 326.88 | 321.21 | 7.19M |
| March 11, 2026 | 321.1 | 324.64 | 324.64 | 326.5 | 318.44 | 8.07M |
| March 10, 2026 | 309.81 | 319.72 | 321.01 | 327.77 | 309.81 | 5.14M |
| March 09, 2026 | 313.97 | 316.77 | 316.77 | 318.8 | 307 | 8.59M |
| March 06, 2026 | 309.81 | 321.15 | 321.15 | 324.19 | 309.31 | 8.13M |
| March 05, 2026 | 315.92 | 311.99 | 311.99 | 317 | 310.01 | 5.57M |
| March 04, 2026 | 329.02 | 310.32 | 311.29 | 329.02 | 308.78 | 4.46M |
| March 03, 2026 | 324.5 | 314.51 | 314.51 | 331 | 314.2 | 9.7M |
| March 02, 2026 | 325.55 | 323.9 | 323.9 | 329.99 | 321.37 | 7.85M |
| February 27, 2026 | 329.02 | 332.36 | 332.36 | 333.86 | 326.69 | 5.76M |
| February 26, 2026 | 334.39 | 330.01 | 330.01 | 335.79 | 329.01 | 6.05M |
| February 25, 2026 | 329.31 | 335.91 | 335.91 | 338.72 | 329.31 | 7.44M |
| February 24, 2026 | 338.33 | 329.14 | 329.14 | 340.66 | 328.01 | 8.15M |
| February 13, 2026 | 343 | 337.43 | 337.43 | 345.97 | 337.4 | 6.2M |
| February 12, 2026 | 344.86 | 342.11 | 342.11 | 345.68 | 341.28 | 4.95M |
| February 11, 2026 | 348.78 | 344.8 | 344.8 | 348.78 | 342.35 | 4.82M |
| February 10, 2026 | 353.69 | 349.59 | 349.59 | 356.5 | 348.23 | 5.36M |
| February 09, 2026 | 347.18 | 353.69 | 353.69 | 354.99 | 345.88 | 8.8M |
| February 06, 2026 | 352.19 | 341.43 | 341.43 | 354.99 | 341.19 | 8.63M |
| February 05, 2026 | 355.41 | 353.18 | 353.18 | 358.49 | 349.1 | 8.65M |
| February 04, 2026 | 350.89 | 359.49 | 359.49 | 363 | 349.54 | 12.09M |
| February 03, 2026 | 349.8 | 353.23 | 353.23 | 354.91 | 345.22 | 8.67M |
| February 02, 2026 | 348.78 | 345.8 | 345.8 | 358.79 | 345.21 | 9.21M |
| January 30, 2026 | 356.2 | 348.79 | 348.79 | 356.4 | 344.7 | 9.87M |
| January 29, 2026 | 348 | 357.7 | 357.7 | 363.56 | 341.58 | 14.72M |
| January 28, 2026 | 352.98 | 350.1 | 350.1 | 357.37 | 349 | 7.52M |
| January 27, 2026 | 354.5 | 350.81 | 350.81 | 357.66 | 345.87 | 9.44M |
| January 26, 2026 | 361.9 | 355.03 | 355.03 | 369.63 | 354.08 | 11.87M |
| January 23, 2026 | 358.6 | 365.18 | 365.18 | 373.33 | 357.33 | 12.58M |
| January 22, 2026 | 362.86 | 358.19 | 358.19 | 367.98 | 356.2 | 10.09M |
| January 21, 2026 | 363.02 | 361.5 | 361.5 | 370 | 357.88 | 11.15M |